Skip to main content
Bridgewater Bancshares, Inc. (BWB)
NASDAQ: BWB · Real-Time Price · USD
17.84
-0.19 (-1.05%)
Dec 5, 2025, 4:00 PM EST - Market closed

Bridgewater Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.9918.0317.7217.8417.84-1.05%59,956
Dec 4, 202517.8018.0817.7618.0318.030.78%84,944
Dec 3, 202517.6217.9617.3517.8917.892.29%75,607
Dec 2, 202517.5817.7917.4317.4917.49-0.51%66,481
Dec 1, 202517.3717.7117.1617.5817.581.56%63,524
Nov 28, 202517.5217.6817.2917.3117.31-1.20%30,627
Nov 26, 202517.4417.6717.3717.5217.52-0.06%58,463
Nov 25, 202516.9917.6116.9917.5317.533.67%134,649
Nov 24, 202516.9017.2216.1016.9116.91-0.47%100,137
Nov 21, 202516.4517.1416.3216.9916.993.22%127,808
Nov 20, 202516.4816.7616.4216.4616.461.35%74,604
Nov 19, 202516.1216.3916.0616.2416.240.43%52,059
Nov 18, 202516.2616.4616.1716.1716.17-0.98%50,132
Nov 17, 202516.6916.9316.2316.3316.33-2.57%88,661
Nov 14, 202516.7416.7816.3816.7616.76-0.18%55,814
Nov 13, 202516.8517.2416.5416.7916.79-0.94%116,501
Nov 12, 202517.0317.3016.7016.9516.950.71%97,247
Nov 11, 202516.7917.0116.6916.8316.830.12%40,334
Nov 10, 202516.7216.9416.6716.8116.811.02%58,965
Nov 7, 202516.6316.7716.4416.6416.640.06%83,342
Nov 6, 202516.7216.8516.5316.6316.63-0.95%74,085
Nov 5, 202516.5917.0016.5616.7916.791.70%77,846
Nov 4, 202516.6716.7816.4616.5116.51-1.20%76,989
Nov 3, 202516.5016.8416.3816.7116.711.52%83,330
Oct 31, 202516.6516.7116.4416.4616.46-0.84%86,385
Oct 30, 202516.4516.9516.3016.6016.601.10%76,993
Oct 29, 202516.8517.1416.2816.4216.42-1.20%94,964
Oct 28, 202517.0017.0816.5716.6216.62-2.86%106,646
Oct 27, 202517.5217.8017.1017.1117.11-1.89%165,677
Oct 24, 202517.1317.6717.1317.4417.443.50%86,688
Oct 23, 202516.9017.3016.8216.8516.85-0.30%119,681
Oct 22, 202516.2817.0616.1116.9016.90-3.43%269,868
Oct 21, 202517.3217.6017.0117.5017.500.63%185,965
Oct 20, 202517.1017.6516.9717.3917.392.47%160,557
Oct 17, 202516.6817.2716.3416.9716.972.63%355,724
Oct 16, 202517.3617.3616.4616.5416.54-5.03%84,079
Oct 15, 202517.8817.8817.2417.4117.41-2.19%59,377
Oct 14, 202516.8117.8516.8117.8017.804.89%93,690
Oct 13, 202516.8517.0516.4416.9716.972.11%114,812
Oct 10, 202517.1917.4116.6216.6216.62-3.32%97,344
Oct 9, 202517.3917.4516.9817.1917.19-1.15%100,276
Oct 8, 202517.6217.7517.1417.3917.39-1.31%115,570
Oct 7, 202517.4717.8617.1717.6217.620.97%246,933
Oct 6, 202517.3917.6317.2917.4517.451.22%77,081
Oct 3, 202516.8617.4216.8617.2417.242.41%73,237
Oct 2, 202517.2617.2616.5316.8416.84-2.63%56,149
Oct 1, 202517.5517.7017.0417.2917.29-1.76%109,655
Sep 30, 202516.8117.8716.8117.6017.603.96%228,514
Sep 29, 202517.1817.3516.7716.9316.93-1.46%75,013
Sep 26, 202517.1817.2616.9917.1817.180.41%61,761